Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pro-Dex Inc (NQ: PDEX )

18.70 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 4.500 4.650 4.450 4.650 6,041 +0.15(+3.33%)
Oct 28, 2016 4.800 4.900 4.400 4.500 72,755 -0.30(-6.25%)
Oct 27, 2016 4.950 4.950 4.767 4.800 40,865 -0.15(-3.03%)
Oct 26, 2016 4.950 5.000 4.800 4.950 49,799 +0.05(+1.02%)
Oct 25, 2016 4.950 5.150 4.850 4.900 79,397 -0.05(-1.01%)
Oct 24, 2016 4.745 5.000 4.650 4.950 43,647 +0.25(+5.32%)
Oct 21, 2016 4.550 4.750 4.500 4.700 26,913 +0.10(+2.17%)
Oct 20, 2016 4.600 4.650 4.450 4.600 27,669 +0.05(+1.10%)
Oct 19, 2016 4.500 4.675 4.500 4.550 6,654 +0.00(+0.00%)
Oct 18, 2016 4.650 4.700 4.505 4.550 7,103 +0.00(+0.00%)
Oct 17, 2016 4.650 4.700 4.550 4.550 2,329 -0.06(-1.30%)
Oct 14, 2016 4.700 4.700 4.600 4.610 5,638 -0.04(-0.86%)
Oct 13, 2016 4.950 4.950 4.650 4.650 7,283 -0.30(-6.06%)
Oct 12, 2016 5.050 5.400 4.900 4.950 64,298 +0.05(+1.02%)
Oct 11, 2016 4.750 5.150 4.750 4.900 40,487 +0.00(+0.00%)
Oct 10, 2016 5.000 5.150 4.400 4.900 62,704 -0.30(-5.77%)
Oct 07, 2016 4.660 5.240 4.610 5.200 74,897 +0.58(+12.55%)
Oct 06, 2016 4.330 4.710 4.330 4.620 53,675 +0.31(+7.19%)
Oct 05, 2016 4.310 4.440 4.271 4.310 8,297 -0.05(-1.15%)
Oct 04, 2016 4.450 4.450 4.350 4.360 3,790 -0.05(-1.13%)
Oct 03, 2016 4.500 4.502 4.410 4.410 3,890 -0.17(-3.71%)
Sep 30, 2016 4.500 4.580 4.352 4.580 15,791 +0.17(+3.85%)
Sep 29, 2016 4.789 4.789 4.410 4.410 14,620 -0.29(-6.17%)
Sep 28, 2016 4.800 4.880 4.590 4.700 77,798 -0.04(-0.84%)
Sep 27, 2016 4.570 4.900 4.550 4.740 20,935 -0.04(-0.84%)
Sep 26, 2016 4.870 5.120 4.610 4.780 19,947 -0.17(-3.43%)
Sep 23, 2016 4.820 5.100 4.720 4.950 35,654 +0.08(+1.64%)
Sep 22, 2016 4.740 4.920 4.601 4.870 34,155 +0.11(+2.31%)
Sep 21, 2016 4.750 4.960 4.639 4.760 6,914 -0.13(-2.66%)
Sep 20, 2016 4.899 4.899 4.610 4.890 10,606 +0.02(+0.41%)
Sep 19, 2016 5.170 5.192 4.700 4.870 46,561 -0.32(-6.17%)
Sep 16, 2016 5.530 5.730 5.030 5.190 43,066 -0.16(-2.99%)
Sep 15, 2016 5.300 5.420 5.211 5.350 5,379 +0.00(+0.00%)
Sep 14, 2016 5.309 5.350 5.170 5.350 10,445 +0.14(+2.69%)
Sep 13, 2016 5.190 5.294 5.150 5.210 5,206 +0.06(+1.16%)
Sep 12, 2016 5.180 5.272 5.010 5.150 8,175 -0.10(-1.90%)
Sep 09, 2016 5.530 5.530 5.220 5.250 12,389 -0.39(-6.91%)
Sep 08, 2016 5.540 5.700 5.320 5.640 15,971 +0.26(+4.83%)
Sep 07, 2016 5.310 5.600 5.290 5.380 20,220 +0.04(+0.75%)
Sep 06, 2016 5.040 5.340 5.040 5.340 24,832 +0.16(+3.09%)
Sep 02, 2016 5.230 5.180 5.180 5.180 3,000 -0.05(-0.96%)
Sep 01, 2016 4.960 5.310 4.950 5.230 9,647 -0.16(-2.97%)
Aug 31, 2016 5.440 5.810 5.050 5.390 48,086 -0.22(-3.92%)
Aug 30, 2016 5.750 6.270 5.386 5.610 120,883 -0.12(-2.09%)
Aug 29, 2016 5.330 5.840 5.330 5.730 34,372 +0.41(+7.61%)
Aug 26, 2016 5.089 5.350 5.089 5.325 33,983 +0.24(+4.62%)
Aug 25, 2016 4.630 5.140 4.630 5.090 90,571 +0.45(+9.70%)
Aug 24, 2016 4.600 4.710 4.550 4.640 39,373 +0.06(+1.31%)
Aug 23, 2016 4.584 4.584 4.550 4.580 1,743 +0.03(+0.66%)
Aug 22, 2016 4.600 4.600 4.540 4.550 5,348 -0.11(-2.37%)
Aug 19, 2016 4.600 4.660 4.600 4.660 4,129 +0.06(+1.32%)
Aug 18, 2016 4.510 4.678 4.510 4.600 12,157 +0.05(+1.10%)
Aug 17, 2016 4.750 4.750 4.550 4.550 23,905 -0.15(-3.19%)
Aug 16, 2016 4.640 4.809 4.640 4.700 14,571 -0.02(-0.43%)
Aug 15, 2016 4.710 4.830 4.700 4.720 8,983 -0.07(-1.46%)
Aug 12, 2016 4.750 4.940 4.634 4.790 4,180 -0.01(-0.21%)
Aug 11, 2016 4.780 4.800 4.720 4.800 6,954 -0.02(-0.41%)
Aug 10, 2016 4.710 4.840 4.610 4.820 8,778 +0.11(+2.34%)
Aug 09, 2016 4.600 4.950 4.360 4.710 83,425 +0.10(+2.17%)
Aug 08, 2016 4.850 4.900 4.580 4.610 105,223 -0.38(-7.62%)
Aug 05, 2016 5.060 5.150 4.860 4.990 18,411 -0.12(-2.35%)
Aug 04, 2016 5.050 5.120 4.968 5.110 10,976 +0.03(+0.59%)
Aug 03, 2016 5.010 5.100 5.010 5.080 12,145 +0.02(+0.40%)
Aug 02, 2016 5.350 5.350 5.000 5.060 15,495 -0.35(-6.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.